Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 79 | 79 | 76 | 76.63 | 76.63 | -0.97 (-1.25%) | 24,971 |
23 Feb 2024 | INR | 79.99 | 79.99 | 76.8 | 77.6 | 77.6 | -0.82 (-1.05%) | 30,189 |
22 Feb 2024 | INR | 77.5 | 79.89 | 76.5 | 78.42 | 78.42 | +1.15 (+1.49%) | 24,859 |
21 Feb 2024 | INR | 78 | 80.95 | 77 | 77.27 | 77.27 | -0.65 (-0.83%) | 39,233 |
20 Feb 2024 | INR | 77.22 | 79.8 | 77 | 77.92 | 77.92 | +0.28 (+0.36%) | 29,302 |
19 Feb 2024 | INR | 78.6 | 80 | 76.35 | 77.64 | 77.64 | -1.49 (-1.88%) | 42,095 |
16 Feb 2024 | INR | 79 | 80.2 | 76.35 | 79.13 | 79.13 | -0.59 (-0.74%) | 52,718 |
15 Feb 2024 | INR | 82 | 83.74 | 78 | 79.72 | 79.72 | -2.05 (-2.51%) | 32,570 |
14 Feb 2024 | INR | 78.66 | 82.6 | 77.35 | 81.77 | 81.77 | +2.01 (+2.52%) | 23,388 |
13 Feb 2024 | INR | 82.5 | 82.5 | 78.68 | 79.76 | 79.76 | -3.04 (-3.67%) | 43,875 |
12 Feb 2024 | INR | 85.39 | 88.5 | 81.12 | 82.8 | 82.8 | -2.58 (-3.02%) | 70,459 |
9 Feb 2024 | INR | 90 | 90 | 83.51 | 85.38 | 85.38 | -2.52 (-2.87%) | 111,027 |
8 Feb 2024 | INR | 90.89 | 95 | 86.35 | 87.9 | 87.9 | -2.99 (-3.29%) | 160,850 |
7 Feb 2024 | INR | 84.51 | 93.39 | 84.51 | 90.89 | 90.89 | +1.94 (+2.18%) | 242,145 |
6 Feb 2024 | INR | 83.03 | 88.95 | 83.03 | 88.95 | 88.95 | +4.23 (+4.99%) | 41,352 |
5 Feb 2024 | INR | 85.95 | 86.9 | 83.6 | 84.72 | 84.72 | -1 (-1.17%) | 59,113 |
2 Feb 2024 | INR | 87 | 88 | 84 | 85.72 | 85.72 | -2.55 (-2.89%) | 111,274 |
1 Feb 2024 | INR | 91.9 | 92.5 | 87.65 | 88.27 | 88.27 | -3.18 (-3.48%) | 79,540 |
31 Jan 2024 | INR | 96.3 | 99 | 91.1 | 91.45 | 91.45 | -4.4 (-4.59%) | 137,392 |
30 Jan 2024 | INR | 91 | 98.95 | 89.7 | 95.85 | 95.85 | +1.45 (+1.54%) | 162,582 |
29 Jan 2024 | INR | 94.4 | 96.8 | 94.4 | 94.4 | 94.4 | -4.95 (-4.98%) | 94,080 |
25 Jan 2024 | INR | 95 | 100.3 | 91 | 99.35 | 99.35 | +3.6 (+3.76%) | 77,995 |
24 Jan 2024 | INR | 95.75 | 100.5 | 95.75 | 95.75 | 95.75 | -5 (-4.96%) | 55,650 |
23 Jan 2024 | INR | 106.05 | 109 | 100.75 | 100.75 | 100.75 | -5.3 (-5.00%) | 47,251 |
20 Jan 2024 | INR | 112.95 | 112.95 | 105.6 | 106.05 | 106.05 | -5.1 (-4.59%) | 108,029 |
19 Jan 2024 | INR | 115.3 | 117 | 110.3 | 111.15 | 111.15 | -3.55 (-3.10%) | 106,085 |
18 Jan 2024 | INR | 121 | 121 | 111.05 | 114.7 | 114.7 | -6.5 (-5.36%) | 154,132 |
17 Jan 2024 | INR | 114 | 124.95 | 107.6 | 121.2 | 121.2 | -40.1 (-24.86%) | 540,858 |
16 Jan 2024 | INR | 169.8 | 169.8 | 158 | 161.3 | 161.3 | -3 (-1.83%) | 310,617 |
15 Jan 2024 | INR | 175 | 180 | 160 | 164.3 | 164.3 | -6.65 (-3.89%) | 476,649 |